Dark

REC
Emles Real Estate Credit ETF
stock BATS

Inactive

May 23, 2025

34.35USD-0.550%(-0.19)200

Pre-market

0.00USD-100.000%(-34.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	34.3500	34.3500	34.3500	34.3500	-0.550%	200	0.000%
2025-05-22	34.5400	34.5400	34.5400	34.5400	+72.226%	100	-0.550%
2022-10-19	20.0550	20.0550	20.0550	20.0550	0.000%	48	+71.279%
2022-10-18	20.0550	20.0550	20.0550	20.0550	-0.149%	0	+71.279%
2022-10-17	20.0600	20.0850	20.0600	20.0850	-0.050%	102	+71.023%
2022-10-14	20.1100	20.1100	20.0950	20.0950	-0.075%	2,362	+70.938%
2022-10-13	20.0800	20.1100	20.0800	20.1100	-1.033%	1,600	+70.811%
2022-10-12	20.3300	20.3300	20.3200	20.3200	0.000%	1,202	+69.045%
2022-10-11	20.3300	20.3300	20.3200	20.3200	-0.025%	27,201	+69.045%
2022-10-10	20.3250	20.3500	20.3250	20.3250	-0.236%	689	+69.004%
2022-10-07	20.3900	20.4000	20.3730	20.3730	-0.358%	703	+68.606%
2022-10-06	20.4500	20.4600	20.4461	20.4461	-0.312%	603	+68.003%
2022-10-05	20.5100	20.5100	20.5100	20.5100	-0.278%	3	+67.479%
2022-10-04	20.7200	20.7200	20.5672	20.5672	-0.034%	122,061	+67.013%
2022-10-03	20.4900	20.5742	20.4900	20.5742	+1.124%	4,402	+66.957%
2022-09-30	20.3456	20.3456	20.3456	20.3456	+0.043%	8	+68.833%
2022-09-29	20.3700	20.3700	20.3368	20.3368	-0.713%	101	+68.906%
2022-09-28	20.4828	20.4828	20.4828	20.4828	+1.025%	2	+67.702%
2022-09-27	20.3500	20.3891	20.2750	20.2750	-0.807%	7,100	+69.420%
2022-09-26	20.4350	20.4400	20.4350	20.4400	-1.208%	104	+68.053%
2022-09-23	20.6900	20.6900	20.6900	20.6900	-0.265%	0	+66.022%
2022-09-22	20.7450	20.7450	20.7450	20.7450	-1.033%	1	+65.582%
2022-09-21	20.8900	20.9616	20.8400	20.9616	+0.223%	2,501	+63.871%
2022-09-20	20.8800	20.9150	20.8800	20.9150	-0.405%	507	+64.236%
2022-09-19	21.0000	21.0000	21.0000	21.0000	-0.095%	0	+63.571%
2022-09-16	21.0200	21.0200	21.0100	21.0200	-0.261%	402	+63.416%
2022-09-15	21.0750	21.0750	21.0750	21.0750	-0.237%	1	+62.989%
2022-09-14	21.1300	21.1300	21.1250	21.1250	+0.118%	400	+62.604%
2022-09-13	21.1000	21.1000	21.1000	21.1000	-0.684%	2	+62.796%
2022-09-12	21.2454	21.2454	21.2454	21.2454	-0.149%	0	+61.682%
2022-09-09	21.2772	21.2772	21.2772	21.2772	+0.199%	1	+61.440%
2022-09-08	21.2200	21.2350	21.2200	21.2350	+0.165%	1,504	+61.761%
2022-09-07	21.2200	21.2200	21.2000	21.2000	+0.118%	102	+62.028%
2022-09-06	21.1750	21.1750	21.1750	21.1750	-0.493%	1	+62.220%
2022-09-02	21.2400	21.2800	21.2400	21.2800	+0.381%	753	+61.419%
2022-09-01	21.2400	21.2400	21.1993	21.1993	-0.580%	907	+62.034%
2022-08-31	21.3230	21.3230	21.3230	21.3230	-0.485%	0	+61.094%
2022-08-30	21.4900	21.5100	21.4270	21.4270	-0.241%	1,001	+60.312%
2022-08-29	21.4787	21.4787	21.4787	21.4787	-0.604%	2	+59.926%
2022-08-26	21.5800	21.6100	21.5800	21.6092	-0.331%	1,010	+58.960%
2022-08-25	21.6809	21.6809	21.6809	21.6809	+0.491%	4	+58.434%
2022-08-24	21.5900	21.5900	21.5750	21.5750	-0.231%	400	+59.212%
2022-08-23	21.6250	21.6250	21.6250	21.6250	0.000%	1	+58.844%
2022-08-22	21.6250	21.6250	21.6250	21.6250	-1.143%	0	+58.844%
2022-08-19	21.8750	21.8750	21.8750	21.8750	0.000%	1	+57.029%
2022-08-18	21.8750	21.8750	21.8750	21.8750	+0.137%	0	+57.029%
2022-08-17	21.8450	21.8450	21.8450	21.8450	-0.546%	1	+57.244%
2022-08-16	21.9650	21.9650	21.9650	21.9650	-0.092%	0	+56.385%
2022-08-15	21.9800	21.9853	21.9800	21.9853	+0.170%	511	+56.241%
2022-08-12	21.8900	21.9480	21.8900	21.9480	+0.334%	213	+56.506%
2022-08-11	21.9300	21.9300	21.8750	21.8750	-0.226%	1,601	+57.029%
2022-08-10	21.9100	21.9245	21.9100	21.9245	+0.460%	200	+56.674%
2022-08-09	21.8242	21.8242	21.8242	21.8242	-0.255%	0	+57.394%
2022-08-08	21.8800	21.8800	21.8800	21.8800	+0.229%	1	+56.993%
2022-08-05	21.9880	21.9880	21.8200	21.8300	-0.717%	1,200	+57.352%
2022-08-04	21.9876	21.9876	21.9876	21.9876	+0.407%	0	+56.224%
2022-08-03	21.8985	21.8985	21.8985	21.8985	+0.337%	0	+56.860%
2022-08-02	21.8250	21.8250	21.8250	21.8250	-0.818%	3	+57.388%
2022-08-01	22.0050	22.0050	22.0050	22.0050	+0.315%	2	+56.101%
2022-07-29	21.8800	21.9500	21.8800	21.9360	+0.233%	1,101	+56.592%
2022-07-28	21.8800	21.8850	21.8600	21.8850	+0.621%	1,602	+56.957%
2022-07-27	21.7500	21.7700	21.7500	21.7500	+0.578%	1,500	+57.931%
2022-07-26	21.6250	21.6250	21.6250	21.6250	-0.263%	0	+58.844%
2022-07-25	21.7100	21.7100	21.6820	21.6820	-0.473%	101	+58.426%
2022-07-22	21.8000	21.8000	21.7850	21.7850	+0.763%	300	+57.677%
2022-07-21	21.5100	21.6200	21.5100	21.6200	+0.769%	2,676	+58.881%
2022-07-20	21.4550	21.4550	21.4550	21.4550	+0.023%	1	+60.103%
2022-07-19	21.4500	21.4500	21.4500	21.4500	-0.070%	1	+60.140%
2022-07-18	21.4300	21.4650	21.4300	21.4650	-0.047%	300	+60.028%
2022-07-15	21.4200	21.4750	21.4200	21.4750	+0.384%	1,101	+59.953%
2022-07-14	21.3400	21.3929	21.3400	21.3929	-0.063%	1,000	+60.567%
2022-07-13	21.3700	21.4300	21.3600	21.4064	+0.053%	700	+60.466%
2022-07-12	21.3800	21.3950	21.3800	21.3950	+0.160%	200	+60.552%
2022-07-11	21.3600	21.3609	21.3500	21.3609	+0.357%	3,700	+60.808%
2022-07-08	21.2500	21.2850	21.2500	21.2850	-0.117%	801	+61.381%
2022-07-07	21.3200	21.3200	21.2800	21.3100	-0.023%	969	+61.192%
2022-07-06	21.3150	21.3150	21.3150	21.3150	-0.396%	1	+61.154%
2022-07-05	21.4100	21.4100	21.3998	21.3998	+0.069%	103	+60.516%
2022-07-01	21.3450	21.3850	21.3450	21.3850	+0.801%	1,403	+60.627%
2022-06-30	21.2150	21.2150	21.2150	21.2150	+0.244%	3	+61.914%
2022-06-29	21.1600	21.1633	21.1500	21.1633	+0.157%	904	+62.309%
2022-06-28	21.1700	21.1700	21.1302	21.1302	-0.376%	403	+62.564%
2022-06-27	21.2100	21.2100	21.2100	21.2100	-0.609%	1	+61.952%
2022-06-24	21.3200	21.3400	21.3200	21.3400	+0.198%	400	+60.965%
2022-06-23	21.2978	21.2978	21.2978	21.2978	+0.178%	1	+61.284%
2022-06-22	21.2600	21.2600	21.2600	21.2600	+0.354%	1	+61.571%
2022-06-21	21.1800	21.1850	21.1800	21.1850	-0.109%	640	+62.143%
2022-06-17	21.1600	21.2081	21.1600	21.2081	+0.109%	2,900	+61.966%
2022-06-16	21.1850	21.1850	21.1850	21.1850	-0.071%	42	+62.143%
2022-06-15	21.1300	21.2300	21.1300	21.2000	+0.784%	701	+62.028%
2022-06-14	21.0350	21.0350	21.0350	21.0350	-0.418%	1	+63.299%
2022-06-13	21.3200	21.3200	21.1233	21.1233	-1.729%	1,223	+62.617%
2022-06-10	21.6300	21.6300	21.4950	21.4950	-1.218%	902	+59.805%
2022-06-09	21.7600	21.7600	21.7600	21.7600	-0.229%	0	+57.858%
2022-06-08	21.8100	21.8100	21.8100	21.8100	-0.252%	2	+57.497%
2022-06-07	21.8650	21.8650	21.8650	21.8650	+0.206%	2	+57.100%
2022-06-06	21.8200	21.8200	21.8200	21.8200	-0.388%	0	+57.424%
2022-06-03	21.9500	21.9500	21.9050	21.9050	-0.364%	401	+56.814%
2022-06-02	21.9851	21.9851	21.9851	21.9851	+0.000%	2	+56.242%
2022-06-01	22.0500	22.0500	21.9850	21.9850	-0.240%	801	+56.243%
2022-05-31	22.0400	22.0400	22.0378	22.0378	-0.596%	607	+55.869%
2022-05-27	22.1700	22.1700	22.1700	22.1700	+0.325%	2	+54.939%
2022-05-26	22.0981	22.0981	22.0981	22.0981	+0.537%	150	+55.443%
2022-05-25	21.8900	21.9800	21.8900	21.9800	+0.388%	608	+56.278%
2022-05-24	21.8950	21.8950	21.8950	21.8950	+0.551%	2	+56.885%
2022-05-23	21.7750	21.7750	21.7750	21.7750	-0.165%	4	+57.750%
2022-05-20	21.8300	21.8300	21.8109	21.8109	+0.190%	100	+57.490%
2022-05-19	21.7696	21.7696	21.7696	21.7696	+0.298%	0	+57.789%
2022-05-18	21.7050	21.7050	21.7050	21.7050	+0.013%	0	+58.258%
2022-05-17	21.7022	21.7022	21.7022	21.7022	-0.517%	0	+58.279%
2022-05-16	21.8150	21.8150	21.8150	21.8150	+0.092%	1	+57.460%
2022-05-13	21.7950	21.7950	21.7950	21.7950	-0.275%	0	+57.605%
2022-05-12	21.8550	21.8550	21.8550	21.8550	+0.072%	1	+57.172%
2022-05-11	21.8392	21.8392	21.8392	21.8392	+0.248%	0	+57.286%
2022-05-10	21.7900	21.7900	21.7852	21.7852	+0.277%	500	+57.676%
2022-05-09	21.7250	21.7250	21.7250	21.7250	-0.069%	5	+58.113%
2022-05-06	21.7400	21.7400	21.7400	21.7400	-0.388%	0	+58.004%
2022-05-05	21.8246	21.8246	21.8246	21.8246	-0.571%	5	+57.391%
2022-05-04	21.9700	21.9700	21.9500	21.9500	+0.320%	102	+56.492%
2022-05-03	21.8800	21.8800	21.8800	21.8800	+0.172%	2	+56.993%
2022-05-02	21.8424	21.8424	21.8424	21.8424	-0.513%	3	+57.263%
2022-04-29	21.9550	21.9550	21.9550	21.9550	-0.453%	0	+56.456%
2022-04-28	22.0550	22.0550	22.0550	22.0550	-0.181%	1	+55.747%
2022-04-27	22.0950	22.0950	22.0950	22.0950	-0.518%	0	+55.465%
2022-04-26	22.2100	22.2100	22.2100	22.2100	+0.113%	1	+54.660%
2022-04-25	22.2000	22.2000	22.1850	22.1850	+0.407%	101	+54.834%
2022-04-22	22.1300	22.1300	22.0950	22.0950	-0.442%	401	+55.465%
2022-04-21	22.1930	22.1930	22.1930	22.1930	-0.502%	1	+54.779%
2022-04-20	22.3050	22.3050	22.3050	22.3050	+0.437%	25	+54.001%
2022-04-19	22.2080	22.2080	22.2080	22.2080	-0.524%	16	+54.674%
2022-04-18	22.3250	22.3250	22.3250	22.3250	-0.179%	1	+53.863%
2022-04-14	22.4700	22.4700	22.3650	22.3650	-0.556%	101	+53.588%
2022-04-13	22.4900	22.4900	22.4900	22.4900	+0.067%	13	+52.735%
2022-04-12	22.4750	22.4750	22.4750	22.4750	+0.312%	11	+52.836%
2022-04-11	22.3800	22.4050	22.3800	22.4050	-0.466%	135	+53.314%
2022-04-08	22.5100	22.5100	22.5100	22.5100	-0.486%	63	+52.599%
2022-04-07	22.6200	22.6200	22.6200	22.6200	-0.247%	0	+51.857%
2022-04-06	22.6700	22.6761	22.6700	22.6761	-0.347%	800	+51.481%
2022-04-05	22.7550	22.7550	22.7550	22.7550	-0.655%	1	+50.956%
2022-04-04	22.9300	22.9300	22.9050	22.9050	+0.087%	105	+49.967%
2022-04-01	22.9000	22.9000	22.8850	22.8850	-0.289%	106	+50.098%
2022-03-31	22.9514	22.9514	22.9514	22.9514	+0.083%	24	+49.664%
2022-03-30	22.9324	22.9324	22.9324	22.9324	+0.206%	3	+49.788%
2022-03-29	22.8500	22.8852	22.8000	22.8852	+0.572%	1,321	+50.097%
2022-03-28	22.7550	22.7550	22.7550	22.7550	0.000%	1	+50.956%
2022-03-25	22.7550	22.7550	22.7550	22.7550	-0.611%	4	+50.956%
2022-03-24	22.8950	22.8950	22.8950	22.8950	-0.305%	2	+50.033%
2022-03-23	22.9650	22.9650	22.9650	22.9650	+0.459%	1,000	+49.575%
2022-03-22	22.8600	22.8600	22.8600	22.8600	-0.308%	2	+50.262%
2022-03-21	22.9400	22.9400	22.9307	22.9307	-0.841%	230	+49.799%
2022-03-18	23.1251	23.1251	23.1251	23.1251	+0.267%	0	+48.540%
2022-03-17	23.0636	23.0636	23.0636	23.0636	+0.320%	1	+48.936%
2022-03-16	22.9200	22.9900	22.9200	22.9900	+0.392%	805	+49.413%
2022-03-15	22.9300	22.9500	22.9002	22.9002	+0.073%	514	+49.999%
2022-03-14	22.9400	22.9400	22.8836	22.8836	-0.872%	211	+50.108%
2022-03-11	23.0900	23.1000	23.0850	23.0850	-0.251%	603	+48.798%
2022-03-10	23.1430	23.1430	23.1430	23.1430	-0.354%	5	+48.425%
2022-03-09	23.2600	23.2600	23.2252	23.2252	-0.277%	235	+47.900%
2022-03-08	23.3800	23.3800	23.2898	23.2898	-0.770%	300	+47.489%
2022-03-07	23.5700	23.5700	23.4706	23.4706	-0.654%	503	+46.353%
2022-03-04	23.6251	23.6251	23.6251	23.6251	+0.248%	1	+45.396%
2022-03-03	23.5667	23.5667	23.5667	23.5667	-0.226%	1	+45.757%
2022-03-02	23.6200	23.6200	23.6200	23.6200	-0.422%	1	+45.428%
2022-03-01	23.6500	23.7200	23.6500	23.7200	+0.506%	727	+44.815%
2022-02-28	23.6005	23.6005	23.6005	23.6005	+0.639%	4	+45.548%
2022-02-25	23.5000	23.5000	23.4506	23.4506	+0.208%	200	+46.478%
2022-02-24	23.4019	23.4019	23.4019	23.4019	-0.119%	47	+46.783%
2022-02-23	23.4298	23.4298	23.4298	23.4298	-0.421%	0	+46.608%
2022-02-22	23.5289	23.5289	23.5289	23.5289	-0.154%	0	+45.991%
2022-02-18	23.5651	23.5651	23.5651	23.5651	+0.085%	1	+45.766%
2022-02-17	23.5400	23.5452	23.5400	23.5452	+0.150%	404	+45.890%
2022-02-16	23.5100	23.5100	23.5100	23.5100	+0.063%	325	+46.108%
2022-02-15	23.5200	23.5200	23.4952	23.4952	-0.128%	400	+46.200%
2022-02-14	23.5252	23.5252	23.5252	23.5252	-0.441%	195	+46.014%
2022-02-11	23.6293	23.6293	23.6293	23.6293	+0.209%	2	+45.370%
2022-02-10	23.6800	23.6800	23.5800	23.5800	-0.779%	463	+45.674%
2022-02-09	23.7600	23.7800	23.7600	23.7651	+0.106%	2,703	+44.540%
2022-02-08	23.7300	23.7400	23.7300	23.7400	-0.126%	411	+44.693%
2022-02-07	23.7600	23.7700	23.7600	23.7700	-0.042%	401	+44.510%
2022-02-04	23.8100	23.8100	23.7800	23.7800	-0.710%	803	+44.449%
2022-02-03	23.9500	23.9500	23.9500	23.9500	-0.457%	701	+43.424%
2022-02-02	24.0300	24.0700	24.0300	24.0600	+0.208%	702	+42.768%
2022-02-01	24.0050	24.0100	24.0000	24.0100	+0.083%	845	+43.065%
2022-01-31	23.9400	23.9900	23.9400	23.9900	+0.042%	2,283	+43.185%
2022-01-28	23.9800	23.9800	23.9800	23.9800	-0.020%	204	+43.244%
2022-01-27	23.9900	23.9900	23.9849	23.9849	+0.010%	1,251	+43.215%
2022-01-26	24.0400	24.0400	23.9826	23.9826	-0.516%	3,368	+43.229%
2022-01-25	24.1300	24.1300	24.1070	24.1070	-0.178%	200	+42.490%
2022-01-24	24.1500	24.1500	24.1500	24.1500	-0.103%	103	+42.236%
2022-01-21	24.1700	24.1750	24.1700	24.1750	+0.104%	700	+42.089%
2022-01-20	24.1400	24.1500	24.1400	24.1500	-0.021%	112	+42.236%
2022-01-19	24.1400	24.1550	24.1400	24.1550	+0.182%	166	+42.207%
2022-01-18	24.1112	24.1112	24.1112	24.1112	-0.609%	3	+42.465%
2022-01-14	24.2589	24.2589	24.2589	24.2589	-0.497%	0	+41.598%
2022-01-13	24.3600	24.3800	24.3600	24.3800	+0.103%	300	+40.894%
2022-01-12	24.3550	24.3550	24.3550	24.3550	+0.152%	1	+41.039%
2022-01-11	24.2600	24.3181	24.2600	24.3181	+0.198%	500	+41.253%
2022-01-10	24.2600	24.2700	24.2600	24.2700	-0.121%	101	+41.533%
2022-01-07	24.2993	24.2993	24.2993	24.2993	-0.270%	0	+41.362%
2022-01-06	24.3600	24.3650	24.3600	24.3650	-0.206%	200	+40.981%
2022-01-05	24.4300	24.4300	24.4154	24.4154	-0.304%	1,501	+40.690%
2022-01-04	24.4500	24.4899	24.4500	24.4899	-0.024%	900	+40.262%
2022-01-03	24.5700	24.5700	24.4800	24.4957	-0.542%	6,801	+40.229%
2021-12-31	24.6293	24.6293	24.6293	24.6293	+0.038%	0	+39.468%
2021-12-30	24.6100	24.6200	24.5900	24.6200	+0.142%	1,000	+39.521%
2021-12-29	24.6000	24.6000	24.5850	24.5850	-0.244%	548	+39.719%
2021-12-28	24.6452	24.6452	24.6452	24.6452	+0.062%	1	+39.378%
2021-12-27	24.5800	24.6300	24.5800	24.6300	+0.203%	5,606	+39.464%
2021-12-23	24.5700	24.5800	24.5600	24.5800	-0.081%	2,580	+39.748%
2021-12-22	24.5700	24.6000	24.5600	24.6000	+0.204%	2,703	+39.634%
2021-12-21	24.5100	24.5500	24.5000	24.5500	-0.063%	9,099	+39.919%
2021-12-20	24.5900	24.5900	24.5655	24.5655	-0.444%	500	+39.830%
2021-12-17	24.7000	24.7000	24.6750	24.6750	+0.061%	300	+39.210%
2021-12-16	24.6600	24.6600	24.6600	24.6600	+0.142%	3,000	+39.294%
2021-12-15	24.6100	24.6250	24.5900	24.6250	-0.061%	7,799	+39.492%
2021-12-14	24.6500	24.6500	24.6400	24.6400	-0.182%	1,200	+39.407%
2021-12-13	24.6800	24.6850	24.6700	24.6850	+0.264%	1,500	+39.153%
2021-12-10	24.6200	24.6200	24.6200	24.6200	-0.020%	0	+39.521%
2021-12-09	24.6300	24.6300	24.6250	24.6250	+0.041%	100	+39.492%
2021-12-08	24.6150	24.6150	24.6150	24.6150	-0.142%	1	+39.549%
2021-12-07	24.6500	24.6500	24.6500	24.6500	0.000%	2	+39.351%
2021-12-06	24.6400	24.6500	24.6300	24.6500	-0.099%	6,000	+39.351%
2021-12-03	24.6500	24.6900	24.6500	24.6744	+0.445%	400	+39.213%
2021-12-02	24.5800	24.5800	24.5650	24.5650	-0.081%	5,273	+39.833%
2021-12-01	24.5400	24.5850	24.5400	24.5850	+0.041%	501	+39.719%
2021-11-30	24.6400	24.6400	24.5300	24.5750	+0.102%	12,113	+39.776%
2021-11-29	24.5200	24.5500	24.5200	24.5500	+0.082%	680	+39.919%
2021-11-26	24.5400	24.5500	24.5200	24.5300	+0.348%	4,530	+40.033%
2021-11-24	24.4200	24.4450	24.4200	24.4450	+0.047%	110	+40.520%
2021-11-23	24.4334	24.4334	24.4334	24.4334	-0.333%	0	+40.586%
2021-11-22	24.5150	24.5150	24.5150	24.5150	-0.608%	100	+40.118%
2021-11-19	24.6650	24.6650	24.6650	24.6650	+0.122%	0	+39.266%
2021-11-18	24.6350	24.6350	24.6350	24.6350	0.000%	0	+39.436%
2021-11-17	24.6100	24.6350	24.6100	24.6350	+0.203%	200	+39.436%
2021-11-16	24.5850	24.5850	24.5850	24.5850	-0.081%	0	+39.719%
2021-11-15	24.6500	24.6500	24.6050	24.6050	-0.324%	100	+39.606%
2021-11-12	24.6850	24.6850	24.6850	24.6850	-0.121%	1	+39.153%
2021-11-11	24.7300	24.7300	24.7000	24.7150	-0.121%	12,451	+38.984%
2021-11-10	24.8400	24.8400	24.7400	24.7450	-0.603%	2,240	+38.816%
2021-11-09	24.8950	24.8950	24.8950	24.8950	+0.242%	0	+37.980%
2021-11-08	24.8700	24.8700	24.8350	24.8350	-0.241%	503	+38.313%
2021-11-05	24.7900	24.8950	24.7900	24.8950	+0.525%	1,812	+37.980%
2021-11-04	24.7100	24.7650	24.7100	24.7650	+0.243%	1,001	+38.704%
2021-11-03	24.7050	24.7050	24.7050	24.7050	-0.081%	12	+39.041%
2021-11-02	24.7300	24.7300	24.7250	24.7250	+0.128%	204	+38.928%
2021-11-01	24.6934	24.6934	24.6934	24.6934	-0.136%	9	+39.106%
2021-10-29	24.7271	24.7271	24.7271	24.7271	+0.069%	10	+38.916%
2021-10-28	24.7400	24.7400	24.7100	24.7100	-0.182%	558	+39.013%
2021-10-27	24.7550	24.7550	24.7550	24.7550	+0.365%	41	+38.760%
2021-10-26	24.6600	24.6650	24.6600	24.6650	-0.101%	58	+39.266%
2021-10-25	24.6900	24.6900	24.6900	24.6900	+0.061%	0	+39.125%
2021-10-22	24.6750	24.6750	24.6750	24.6750	+0.092%	3	+39.210%
2021-10-21	24.6522	24.6522	24.6522	24.6522	-0.214%	1	+39.338%
2021-10-20	24.7100	24.7100	24.7050	24.7050	-0.040%	201	+39.041%
2021-10-19	24.7150	24.7150	24.7150	24.7150	-0.162%	6	+38.984%
2021-10-18	24.7550	24.7550	24.7550	24.7550	-0.081%	103	+38.760%
2021-10-15	24.7800	24.7800	24.7750	24.7750	-0.242%	219	+38.648%
2021-10-14	24.8000	24.8350	24.8000	24.8350	+0.323%	1,602	+38.313%
2021-10-13	24.7300	24.7550	24.7300	24.7550	+0.165%	1,515	+38.760%
2021-10-12	24.7142	24.7142	24.7142	24.7142	+0.114%	2	+38.989%
2021-10-11	24.7200	24.7200	24.6861	24.6861	-0.117%	2,402	+39.147%
2021-10-08	24.7150	24.7150	24.7150	24.7150	-0.182%	22	+38.984%
2021-10-07	24.7800	24.7800	24.7600	24.7600	-0.166%	202	+38.732%
2021-10-06	24.8011	24.8011	24.8011	24.8011	-0.108%	0	+38.502%
2021-10-05	24.8300	24.8300	24.8200	24.8278	-0.089%	5,624	+38.353%
2021-10-04	24.8600	24.8600	24.8500	24.8500	-0.101%	5,901	+38.229%
2021-10-01	24.8600	24.8900	24.8600	24.8750	+0.201%	1,802	+38.090%
2021-09-30	24.8400	24.8400	24.8100	24.8250	-0.040%	5,072	+38.369%
2021-09-29	24.8350	24.8350	24.8350	24.8350	+0.020%	9	+38.313%
2021-09-28	24.8400	24.8500	24.8300	24.8300	-0.321%	4,216	+38.341%
2021-09-27	24.9100	24.9100	24.9100	24.9100	-0.080%	10	+37.896%
2021-09-24	24.9300	24.9300	24.9200	24.9300	-0.120%	1,906	+37.786%
2021-09-23	24.9800	24.9800	24.9600	24.9600	-0.345%	5,256	+37.620%
2021-09-22	25.0465	25.0465	25.0465	25.0465	+0.046%	2	+37.145%
2021-09-21	25.0500	25.0500	25.0350	25.0350	-0.199%	201	+37.208%
2021-09-20	25.0900	25.0900	25.0800	25.0850	+0.140%	502	+36.934%
2021-09-17	25.0500	25.0500	25.0500	25.0500	-0.159%	0	+37.126%
2021-09-16	25.0900	25.0900	25.0900	25.0900	-0.100%	2	+36.907%
2021-09-15	25.1150	25.1150	25.1150	25.1150	-0.099%	5	+36.771%
2021-09-14	25.1400	25.1400	25.1400	25.1400	+0.219%	2	+36.635%
2021-09-13	25.0850	25.0850	25.0850	25.0850	+0.120%	0	+36.934%
2021-09-10	25.0550	25.0550	25.0550	25.0550	-0.100%	1	+37.098%
2021-09-09	25.0800	25.0800	25.0800	25.0800	+0.200%	1,000	+36.962%
2021-09-08	25.0300	25.0300	25.0300	25.0300	+0.120%	1	+37.235%
2021-09-07	25.0200	25.0200	25.0000	25.0000	-0.200%	900	+37.400%
2021-09-03	25.0500	25.0500	25.0500	25.0500	-0.104%	0	+37.126%
2021-09-02	25.0700	25.0760	25.0700	25.0760	+0.084%	201	+36.984%
2021-09-01	25.0550	25.0550	25.0550	25.0550	+0.020%	0	+37.098%
2021-08-31	25.0500	25.0500	25.0500	25.0500	-0.100%	2	+37.126%
2021-08-30	25.0400	25.0800	25.0400	25.0750	+0.120%	1,201	+36.989%
2021-08-27	25.0450	25.0450	25.0450	25.0450	+0.280%	0	+37.153%
2021-08-26	24.9750	24.9750	24.9750	24.9750	+0.020%	0	+37.538%
2021-08-25	24.9800	24.9800	24.9700	24.9700	-0.180%	534	+37.565%
2021-08-24	25.0150	25.0150	25.0150	25.0150	-0.160%	7	+37.318%
2021-08-23	25.0550	25.0550	25.0550	25.0550	+0.120%	114	+37.098%
2021-08-20	25.0250	25.0250	25.0250	25.0250	-0.080%	2	+37.263%
2021-08-19	25.0450	25.0450	25.0450	25.0450	+0.042%	2	+37.153%
2021-08-18	25.0500	25.0500	25.0345	25.0345	-0.162%	8,402	+37.211%
2021-08-17	25.0700	25.0800	25.0600	25.0750	-0.060%	802	+36.989%
2021-08-16	25.0900	25.0900	25.0900	25.0900	+0.120%	1	+36.907%
2021-08-13	25.0000	25.0600	25.0000	25.0600	+0.240%	20	+37.071%
2021-08-12	25.0000	25.0000	25.0000	25.0000	-0.060%	52	+37.400%
2021-08-11	25.0100	25.0150	25.0100	25.0150	0.000%	110	+37.318%
2021-08-10	25.0000	25.0150	25.0000	25.0150	-0.100%	945	+37.318%
2021-08-09	25.0700	25.0700	25.0400	25.0400	-0.199%	1,203	+37.181%
2021-08-06	25.0900	25.0900	25.0900	25.0900	-0.298%	0	+36.907%
2021-08-05	25.1800	25.2000	25.1600	25.1650	-0.179%	16,924	+36.499%
2021-08-04	25.2100	25.2100	25.2100	25.2100	-0.079%	1	+36.255%
2021-08-03	25.2400	25.2409	25.2300	25.2300	0.000%	1,069	+36.147%
2021-08-02	25.2300	25.2300	25.2300	25.2300	+0.218%	2	+36.147%
2021-07-30	25.1850	25.1850	25.1750	25.1750	+0.119%	217	+36.445%
2021-07-29	25.1450	25.1450	25.1450	25.1450	+0.040%	0	+36.608%
2021-07-28	25.1350	25.1350	25.1350	25.1350	-0.040%	0	+36.662%
2021-07-27	25.1400	25.1450	25.1400	25.1450	-0.396%	5,100	+36.608%
2021-07-26	25.2450	25.2450	25.2450	25.2450	-0.040%	2	+36.067%
2021-07-23	25.2550	25.2550	25.2550	25.2550	-0.079%	15	+36.013%
2021-07-22	25.2700	25.2750	25.2700	25.2750	+0.169%	495	+35.905%
2021-07-21	25.2400	25.2400	25.2250	25.2324	-0.208%	1,100	+36.134%
2021-07-20	25.2850	25.2850	25.2850	25.2850	-0.047%	0	+35.851%
2021-07-19	25.3100	25.3200	25.2970	25.2970	+0.277%	1,300	+35.787%
2021-07-16	25.2300	25.2300	25.2271	25.2271	-0.051%	200	+36.163%
2021-07-15	25.2400	25.2400	25.2400	25.2400	+0.238%	0	+36.094%
2021-07-14	25.1400	25.1800	25.1400	25.1800	+0.159%	802	+36.418%
2021-07-13	25.1500	25.1500	25.1400	25.1400	-0.119%	1,001	+36.635%
2021-07-12	25.1700	25.1700	25.1700	25.1700	0.000%	502	+36.472%
2021-07-09	25.2000	25.2000	25.1700	25.1700	-0.277%	1,000	+36.472%
2021-07-08	25.2600	25.2600	25.2400	25.2400	+0.119%	5	+36.094%
2021-07-07	25.1700	25.2100	25.1700	25.2100	+0.159%	4,228	+36.255%
2021-07-06	25.1700	25.1700	25.1700	25.1700	+0.359%	2	+36.472%
2021-07-02	25.0900	25.0900	25.0800	25.0800	+0.220%	402	+36.962%
2021-07-01	25.0250	25.0250	25.0250	25.0250	-0.100%	2	+37.263%
2021-06-30	25.0500	25.0500	25.0500	25.0500	+0.180%	5	+37.126%
2021-06-29	25.0050	25.0050	25.0050	25.0050	+0.080%	1	+37.373%
2021-06-28	24.9850	24.9850	24.9850	24.9850	+0.241%	3	+37.482%
2021-06-25	24.9250	24.9250	24.9250	24.9250	-0.120%	0	+37.813%
2021-06-24	24.9550	24.9550	24.9550	24.9550	+0.060%	136	+37.648%
2021-06-23	24.9400	24.9400	24.9400	24.9400	-0.094%	2	+37.731%
2021-06-22	24.9634	24.9634	24.9634	24.9634	-0.026%	0	+37.601%
2021-06-21	24.9700	24.9700	24.9700	24.9700	-0.140%	0	+37.565%
2021-06-18	24.9400	25.0050	24.9400	25.0050	+0.241%	501	+37.373%
2021-06-17	24.9450	24.9450	24.9450	24.9450	+0.181%	0	+37.703%
2021-06-16	24.9000	24.9000	24.9000	24.9000	-0.300%	0	+37.952%
2021-06-15	24.9750	24.9750	24.9750	24.9750	+0.040%	0	+37.538%
2021-06-14	24.9650	24.9650	24.9650	24.9650	-0.120%	82	+37.593%
2021-06-11	24.9950	24.9950	24.9950	24.9950	+0.020%	10	+37.427%
2021-06-10	24.9900	24.9900	24.9900	24.9900	+0.140%	0	+37.455%
2021-06-09	24.9550	24.9550	24.9550	24.9550	+0.281%	11	+37.648%
2021-06-08	24.8850	24.8850	24.8850	24.8850	+0.201%	3	+38.035%
2021-06-07	24.8400	24.8800	24.8000	24.8350	+0.020%	19,654	+38.313%
2021-06-04	24.8300	24.8300	24.8300	24.8300	+0.283%	0	+38.341%
2021-06-03	24.7600	24.7600	24.7600	24.7600	-0.121%	42	+38.732%
2021-06-02	24.7900	24.7900	24.7900	24.7900	+0.121%	29	+38.564%
2021-06-01	24.7600	24.7600	24.7401	24.7600	-0.040%	536	+38.732%
2021-05-28	24.7700	24.7700	24.7700	24.7700	+0.121%	1	+38.676%
2021-05-27	24.7400	24.7400	24.7400	24.7400	-0.121%	7	+38.844%
2021-05-26	24.7700	24.7700	24.7700	24.7700	-0.040%	2	+38.676%
2021-05-25	24.7800	24.7800	24.7800	24.7800	+0.121%	2	+38.620%
2021-05-24	24.7500	24.7500	24.7500	24.7500	+0.142%	0	+38.788%
2021-05-21	24.7150	24.7150	24.7150	24.7150	+0.020%	5	+38.984%
2021-05-20	24.7100	24.7100	24.7100	24.7100	+0.061%	2	+39.013%
2021-05-19	24.6950	24.6950	24.6950	24.6950	-0.061%	0	+39.097%
2021-05-18	24.7100	24.7100	24.7100	24.7100	0.000%	0	+39.013%
2021-05-17	24.7100	24.7100	24.7100	24.7100	-0.030%	0	+39.013%
2021-05-14	24.7200	24.7200	24.7173	24.7173	+0.150%	4,016	+38.971%
2021-05-13	24.6802	24.6802	24.6802	24.6802	+0.163%	0	+39.180%
2021-05-12	24.6400	24.6400	24.6400	24.6400	-0.404%	565	+39.407%
2021-05-11	24.7400	24.7400	24.7400	24.7400	-0.161%	22	+38.844%
2021-05-10	24.7500	24.7900	24.7500	24.7800	-0.121%	4,495	+38.620%
2021-05-07	24.8100	24.8100	24.8100	24.8100	+0.040%	10	+38.452%
2021-05-06	24.8000	24.8000	24.8000	24.8000	+0.020%	0	+38.508%

.dark-mode .Ft2ZYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ft2ZYF{ color: #333333; background-color: white; border: 2px solid #333333; }RECEmles Real Estate Credit ETFstock BATS

REC
Emles Real Estate Credit ETF
stock BATS